Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mullen Automotive, Inc. - Common Stock (NQ: MULN )

3.160 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.390 5.589 4.370 5.200 1,997,884 +0.85(+19.54%)
Mar 27, 2024 4.280 4.370 4.260 4.350 225,575 +0.04(+0.93%)
Mar 26, 2024 4.550 4.580 4.245 4.310 543,960 -0.24(-5.27%)
Mar 25, 2024 4.260 4.640 4.240 4.550 783,481 +0.34(+8.08%)
Mar 22, 2024 4.580 4.580 4.110 4.210 830,541 -0.36(-7.88%)
Mar 21, 2024 4.620 5.250 4.480 4.570 1,828,910 -0.01(-0.33%)
Mar 20, 2024 4.630 4.840 4.450 4.585 595,550 -0.07(-1.40%)
Mar 19, 2024 5.120 5.189 4.551 4.650 1,334,397 -0.51(-9.88%)
Mar 18, 2024 5.540 5.540 5.130 5.160 647,602 -0.34(-6.18%)
Mar 15, 2024 5.760 5.760 5.480 5.500 631,840 -0.22(-3.85%)
Mar 14, 2024 6.400 6.440 5.650 5.720 935,662 -0.68(-10.63%)
Mar 13, 2024 6.500 6.690 6.380 6.400 293,677 -0.15(-2.29%)
Mar 12, 2024 6.710 6.750 6.510 6.550 224,481 -0.18(-2.67%)
Mar 11, 2024 6.800 7.000 6.670 6.730 356,179 -0.09(-1.32%)
Mar 08, 2024 6.740 7.109 6.710 6.820 316,673 +0.05(+0.74%)
Mar 07, 2024 6.390 7.390 6.375 6.770 1,043,493 +0.42(+6.61%)
Mar 06, 2024 6.670 7.010 6.200 6.350 581,737 -0.21(-3.20%)
Mar 05, 2024 6.900 6.900 6.423 6.560 654,238 -0.32(-4.65%)
Mar 04, 2024 7.000 7.130 6.810 6.880 457,016 -0.14(-1.99%)
Mar 01, 2024 7.190 7.250 6.800 7.020 474,601 -0.10(-1.40%)
Feb 29, 2024 7.120 7.300 6.960 7.120 536,250 +0.01(+0.14%)
Feb 28, 2024 7.330 7.800 6.920 7.110 872,590 -0.20(-2.74%)
Feb 27, 2024 7.160 7.570 7.140 7.310 427,014 +0.25(+3.54%)
Feb 26, 2024 7.150 7.400 7.010 7.060 459,462 -0.14(-1.94%)
Feb 23, 2024 7.380 7.473 7.100 7.200 471,000 -0.20(-2.70%)
Feb 22, 2024 8.180 8.180 7.300 7.400 688,296 -0.81(-9.87%)
Feb 21, 2024 8.010 8.640 7.860 8.210 573,271 +0.18(+2.24%)
Feb 20, 2024 9.140 9.140 7.930 8.030 787,984 -1.10(-12.05%)
Feb 16, 2024 7.950 9.870 7.700 9.130 2,576,712 +1.52(+19.97%)
Feb 15, 2024 7.050 7.640 7.045 7.610 450,102 +0.54(+7.64%)
Feb 14, 2024 7.100 7.236 6.925 7.070 458,275 +0.09(+1.29%)
Feb 13, 2024 7.500 7.590 6.890 6.980 923,496 -0.72(-9.35%)
Feb 12, 2024 7.010 7.840 6.980 7.700 828,873 +0.73(+10.47%)
Feb 09, 2024 6.880 7.150 6.780 6.970 477,391 +0.10(+1.46%)
Feb 08, 2024 6.800 7.030 6.700 6.870 498,673 +0.12(+1.78%)
Feb 07, 2024 6.980 7.076 6.750 6.750 427,274 -0.15(-2.17%)
Feb 06, 2024 7.110 7.580 6.890 6.900 834,622 +0.05(+0.73%)
Feb 05, 2024 6.950 7.250 6.700 6.850 266,081 -0.21(-2.97%)
Feb 02, 2024 7.200 7.270 6.810 7.060 332,967 -0.21(-2.89%)
Feb 01, 2024 7.150 7.450 7.010 7.270 378,483 +0.25(+3.56%)
Jan 31, 2024 7.150 7.470 7.000 7.020 379,797 -0.17(-2.36%)
Jan 30, 2024 7.500 7.660 7.010 7.190 553,742 -0.60(-7.70%)
Jan 29, 2024 6.760 7.970 6.610 7.790 1,347,023 +1.11(+16.62%)
Jan 26, 2024 6.850 7.070 6.530 6.680 507,732 -0.18(-2.62%)
Jan 25, 2024 6.390 7.480 6.390 6.860 974,810 +0.25(+3.78%)
Jan 24, 2024 7.050 7.060 6.360 6.610 1,147,110 -0.50(-7.03%)
Jan 23, 2024 7.800 7.810 7.010 7.110 1,097,173 -0.48(-6.32%)
Jan 22, 2024 7.720 8.600 7.130 7.590 1,319,842 -0.23(-2.94%)
Jan 19, 2024 9.040 9.050 7.580 7.820 1,508,405 -1.16(-12.92%)
Jan 18, 2024 10.54 10.68 8.800 8.980 825,664 -1.54(-14.64%)
Jan 17, 2024 10.46 11.48 10.38 10.52 534,680 -1.17(-9.97%)
Jan 16, 2024 11.01 12.05 10.60 11.69 580,211 +0.66(+5.94%)
Jan 12, 2024 12.45 12.50 11.00 11.03 642,700 -1.32(-10.69%)
Jan 11, 2024 13.71 13.80 12.15 12.35 591,654 -1.42(-10.31%)
Jan 10, 2024 14.36 14.40 13.30 13.77 725,836 -0.55(-3.84%)
Jan 09, 2024 12.77 14.95 12.77 14.32 1,280,691 +1.28(+9.82%)
Jan 08, 2024 13.17 13.79 12.68 13.04 723,066 -0.36(-2.69%)
Jan 05, 2024 12.64 13.40 12.10 13.40 603,178 +0.71(+5.59%)
Jan 04, 2024 12.52 13.41 12.20 12.69 924,852 +0.03(+0.24%)
Jan 03, 2024 12.50 13.95 11.71 12.66 1,429,011 -0.20(-1.56%)
Jan 02, 2024 13.58 14.20 12.07 12.86 1,402,273 -1.43(-10.01%)
Dec 29, 2023 15.29 17.99 13.78 14.29 4,827,801 +0.17(+1.20%)
Dec 28, 2023 11.26 14.88 11.25 14.12 6,195,072 +3.12(+28.36%)
Dec 27, 2023 11.08 12.00 10.35 11.00 1,900,860 -0.04(-0.32%)
Dec 26, 2023 10.17 11.68 9.410 11.04 5,046,455 +1.20(+12.14%)
Dec 22, 2023 14.17 14.73 9.440 9.840 6,167,491 -4.41(-30.95%)
Dec 21, 2023 8.000 18.70 6.950 14.25 24,846,894 +14.17(+17712.50%)
Dec 20, 2023 0.0850 0.0890 0.0772 0.0800 109,400,448 -0.01(-11.70%)
Dec 19, 2023 0.1144 0.1190 0.0896 0.0906 194,208,768 -0.02(-19.25%)
Dec 18, 2023 0.1430 0.1494 0.1001 0.1122 101,117,000 -0.03(-22.62%)
Dec 15, 2023 0.1445 0.1523 0.1308 0.1450 84,095,352 +0.01(+11.11%)
Dec 14, 2023 0.1270 0.1400 0.1270 0.1305 60,681,548 +0.00(+3.41%)
Dec 13, 2023 0.1229 0.1288 0.1158 0.1262 52,637,696 +0.00(+0.40%)
Dec 12, 2023 0.1281 0.1420 0.1220 0.1257 73,624,880 -0.00(-1.80%)
Dec 11, 2023 0.1480 0.1482 0.1220 0.1280 91,462,520 -0.02(-13.51%)
Dec 08, 2023 0.1577 0.1588 0.1478 0.1480 67,873,504 -0.01(-5.13%)
Dec 07, 2023 0.1708 0.1708 0.1510 0.1560 53,002,492 -0.01(-4.59%)
Dec 06, 2023 0.1788 0.1788 0.1580 0.1635 71,110,848 -0.01(-6.09%)
Dec 05, 2023 0.2035 0.2120 0.1717 0.1741 54,072,680 -0.03(-16.06%)
Dec 04, 2023 0.1683 0.2121 0.1666 0.2074 102,515,848 +0.04(+26.85%)
Dec 01, 2023 0.1500 0.1673 0.1471 0.1635 70,530,016 +0.01(+7.57%)
Nov 30, 2023 0.1550 0.1579 0.1500 0.1520 45,749,304 -0.01(-3.86%)
Nov 29, 2023 0.1617 0.1670 0.1530 0.1581 59,574,184 -0.01(-3.60%)
Nov 28, 2023 0.1770 0.1782 0.1594 0.1640 50,463,044 -0.01(-7.61%)
Nov 27, 2023 0.1800 0.1882 0.1745 0.1775 38,360,884 +0.00(+1.43%)
Nov 24, 2023 0.1800 0.1800 0.1717 0.1750 19,321,812 +0.00(+0.00%)
Nov 22, 2023 0.1799 0.1800 0.1739 0.1750 29,005,802 -0.00(-2.23%)
Nov 21, 2023 0.1849 0.1940 0.1750 0.1790 28,343,584 -0.01(-4.79%)
Nov 20, 2023 0.1865 0.1920 0.1764 0.1880 28,449,492 -0.00(-2.03%)
Nov 17, 2023 0.1768 0.1980 0.1751 0.1919 65,642,384 +0.02(+9.66%)
Nov 16, 2023 0.1800 0.1818 0.1701 0.1750 37,399,096 -0.00(-1.91%)
Nov 15, 2023 0.1825 0.1845 0.1760 0.1784 53,747,348 -0.00(-1.87%)
Nov 14, 2023 0.1915 0.1950 0.1716 0.1818 73,163,328 -0.01(-2.68%)
Nov 13, 2023 0.2000 0.2250 0.1850 0.1868 75,608,680 -0.01(-4.60%)
Nov 10, 2023 0.2244 0.2252 0.1900 0.1958 59,905,944 -0.03(-12.00%)
Nov 09, 2023 0.2400 0.2400 0.2190 0.2225 47,655,256 -0.02(-8.81%)
Nov 08, 2023 0.2792 0.2797 0.2407 0.2440 43,561,968 -0.03(-11.88%)
Nov 07, 2023 0.3100 0.3100 0.2765 0.2769 41,458,316 -0.03(-10.01%)
Nov 06, 2023 0.3100 0.3275 0.2962 0.3077 43,652,312 +0.01(+3.88%)
Nov 03, 2023 0.3080 0.3270 0.2920 0.2962 34,121,016 -0.00(-0.94%)
Nov 02, 2023 0.2776 0.3146 0.2775 0.2990 68,666,232 +0.03(+9.85%)
Nov 01, 2023 0.2804 0.3000 0.2650 0.2722 28,659,300 +0.01(+1.87%)
Oct 31, 2023 0.2560 0.3400 0.2556 0.2672 55,144,808 +0.01(+5.20%)
Oct 30, 2023 0.2829 0.2870 0.2510 0.2540 31,989,802 -0.03(-9.32%)
Oct 27, 2023 0.3200 0.3399 0.2766 0.2801 43,584,656 -0.03(-10.68%)
Oct 26, 2023 0.2849 0.3599 0.2800 0.3136 124,049,888 +0.05(+19.69%)
Oct 25, 2023 0.2900 0.2990 0.2530 0.2620 31,509,008 -0.04(-14.38%)
Oct 24, 2023 0.2259 0.3280 0.2244 0.3060 141,067,216 +0.08(+36.73%)
Oct 23, 2023 0.2478 0.2478 0.2210 0.2238 29,749,700 -0.02(-8.65%)
Oct 20, 2023 0.2689 0.2689 0.2402 0.2450 41,433,724 -0.02(-8.48%)
Oct 19, 2023 0.2900 0.2933 0.2544 0.2677 67,704,760 -0.08(-22.29%)
Oct 18, 2023 0.3600 0.3721 0.3358 0.3445 26,002,314 -0.02(-4.41%)
Oct 17, 2023 0.3600 0.3780 0.3550 0.3604 24,402,656 +0.00(+0.95%)
Oct 16, 2023 0.3900 0.3896 0.3530 0.3570 35,060,016 -0.04(-9.04%)
Oct 13, 2023 0.4155 0.4199 0.3870 0.3925 26,324,932 -0.03(-6.10%)
Oct 12, 2023 0.4430 0.4430 0.4156 0.4180 19,453,756 -0.02(-5.54%)
Oct 11, 2023 0.4649 0.4666 0.4349 0.4425 16,527,085 -0.02(-4.05%)
Oct 10, 2023 0.4470 0.4748 0.4470 0.4612 14,161,847 +0.01(+3.27%)
Oct 09, 2023 0.4577 0.4689 0.4460 0.4466 11,213,217 -0.02(-5.18%)
Oct 06, 2023 0.4601 0.4748 0.4541 0.4710 13,976,969 -0.00(-0.82%)
Oct 05, 2023 0.4696 0.4889 0.4400 0.4749 20,104,424 -0.00(-0.54%)
Oct 04, 2023 0.4600 0.4780 0.4420 0.4775 17,210,860 +0.02(+4.37%)
Oct 03, 2023 0.4500 0.4650 0.4400 0.4575 13,050,642 +0.01(+1.67%)
Oct 02, 2023 0.4579 0.4799 0.4375 0.4500 20,769,424 -0.00(-0.88%)
Sep 29, 2023 0.4449 0.4600 0.4375 0.4540 26,697,402 +0.01(+2.37%)
Sep 28, 2023 0.4700 0.4997 0.4330 0.4435 45,279,296 -0.03(-7.02%)
Sep 27, 2023 0.5175 0.5180 0.4582 0.4770 53,481,992 -0.04(-7.49%)
Sep 26, 2023 0.5400 0.5400 0.5150 0.5156 23,532,432 -0.04(-7.60%)
Sep 25, 2023 0.5400 0.5700 0.5250 0.5580 41,155,452 +0.03(+5.28%)
Sep 22, 2023 0.5609 0.5785 0.5026 0.5300 43,490,064 -0.03(-5.63%)
Sep 21, 2023 0.5500 0.5895 0.5402 0.5616 42,188,080 +0.01(+2.11%)
Sep 20, 2023 0.5900 0.6180 0.5450 0.5500 31,469,972 -0.04(-6.80%)
Sep 19, 2023 0.6000 0.6497 0.5520 0.5901 58,367,920 -0.01(-2.32%)
Sep 18, 2023 0.6889 0.7500 0.6005 0.6041 97,743,320 -0.08(-11.16%)
Sep 15, 2023 0.6192 0.7193 0.6077 0.6800 172,607,840 +0.11(+19.30%)
Sep 14, 2023 0.5250 0.6470 0.5120 0.5700 130,102,512 +0.07(+14.94%)
Sep 13, 2023 0.5100 0.5390 0.4950 0.4959 37,801,012 +0.01(+1.62%)
Sep 12, 2023 0.4600 0.5457 0.4559 0.4880 63,647,640 +0.04(+10.03%)
Sep 11, 2023 0.4300 0.4900 0.4290 0.4435 56,516,544 +0.02(+5.77%)
Sep 08, 2023 0.4281 0.4424 0.4151 0.4193 27,431,180 -0.01(-1.29%)
Sep 07, 2023 0.4100 0.4630 0.3920 0.4248 69,665,640 -0.03(-5.64%)
Sep 06, 2023 0.4782 0.5100 0.4450 0.4502 36,753,920 -0.04(-8.12%)
Sep 05, 2023 0.4469 0.5480 0.4400 0.4900 102,890,704 +0.03(+5.95%)
Sep 01, 2023 0.5200 0.5260 0.4549 0.4625 58,579,444 -0.06(-12.24%)
Aug 31, 2023 0.5641 0.6170 0.5000 0.5270 95,870,608 -0.04(-6.58%)
Aug 30, 2023 0.6172 0.6200 0.5540 0.5641 71,767,328 -0.03(-5.19%)
Aug 29, 2023 0.5980 0.6780 0.5700 0.5950 139,289,952 -0.00(-0.57%)
Aug 28, 2023 0.6044 0.6900 0.5530 0.5984 130,712,960 -0.05(-7.80%)
Aug 25, 2023 0.7006 0.7780 0.6400 0.6490 100,305,576 -0.09(-12.30%)
Aug 24, 2023 0.7251 0.9600 0.5500 0.7400 335,586,880 -0.06(-7.50%)
Aug 23, 2023 0.4360 0.8790 0.3901 0.8000 229,588,464 +0.32(+68.07%)
Aug 22, 2023 0.5998 0.6000 0.4701 0.4760 72,776,192 -0.15(-23.36%)
Aug 21, 2023 0.6700 0.6870 0.6121 0.6211 43,870,100 -0.02(-3.44%)
Aug 18, 2023 0.7692 0.7700 0.6291 0.6432 70,465,616 -0.15(-18.58%)
Aug 17, 2023 0.9500 1.010 0.7793 0.7900 83,991,168 -0.19(-19.39%)
Aug 16, 2023 0.9855 1.010 0.9701 0.9800 62,236,816 -0.04(-3.92%)
Aug 15, 2023 0.9924 1.020 0.9610 1.020 42,026,768 +0.00(+0.00%)
Aug 14, 2023 0.9964 1.070 0.9600 1.020 37,858,224 +0.01(+0.99%)
Aug 11, 2023 0.9500 1.080 0.8720 1.010 49,054,500 -0.01(-0.69%)
Aug 10, 2023 1.040 1.066 0.9639 1.017 31,737,878 +0.03(+2.91%)
Aug 09, 2023 1.010 1.089 0.9450 0.9882 31,274,692 -0.03(-2.49%)
Aug 08, 2023 1.080 1.107 0.9900 1.013 35,363,480 -0.01(-0.88%)
Aug 07, 2023 1.023 1.056 0.9918 1.022 18,886,830 -0.05(-4.94%)
Aug 04, 2023 1.184 1.185 1.051 1.075 36,559,156 -0.15(-12.45%)
Aug 03, 2023 1.106 1.557 1.089 1.228 102,783,728 +0.13(+11.98%)
Aug 02, 2023 1.125 1.138 1.080 1.097 13,242,424 -0.07(-5.65%)
Aug 01, 2023 1.140 1.163 1.102 1.163 12,896,529 -0.01(-0.46%)
Jul 31, 2023 1.119 1.230 1.075 1.168 26,781,690 +0.05(+4.17%)
Jul 28, 2023 1.107 1.121 1.035 1.121 19,262,480 +0.00(+0.00%)
Jul 27, 2023 1.188 1.197 1.085 1.121 22,119,328 -0.06(-4.81%)
Jul 26, 2023 1.147 1.192 1.145 1.178 18,610,302 +0.01(+0.69%)
Jul 25, 2023 1.159 1.291 1.107 1.170 26,543,686 -0.05(-3.70%)
Jul 24, 2023 1.260 1.260 1.134 1.215 24,688,742 -0.04(-3.57%)
Jul 21, 2023 1.345 1.357 1.218 1.260 25,578,890 -0.09(-6.67%)
Jul 20, 2023 1.340 1.395 1.269 1.350 27,130,632 +0.03(+1.90%)
Jul 19, 2023 1.373 1.383 1.287 1.325 28,480,932 -0.09(-6.18%)
Jul 18, 2023 1.414 1.451 1.351 1.412 24,756,396 -0.03(-1.81%)
Jul 17, 2023 1.465 1.516 1.409 1.438 28,280,514 +0.03(+2.04%)
Jul 14, 2023 1.469 1.582 1.351 1.409 45,202,724 +0.00(+0.00%)
Jul 13, 2023 1.426 1.429 1.269 1.409 45,606,924 +0.14(+10.67%)
Jul 12, 2023 1.537 1.555 1.261 1.274 64,312,804 -0.36(-22.25%)
Jul 11, 2023 1.741 1.855 1.579 1.638 37,246,660 -0.11(-6.43%)
Jul 10, 2023 1.643 1.997 1.585 1.750 65,764,964 +0.02(+1.35%)
Jul 07, 2023 2.041 2.109 1.669 1.727 83,428,024 -0.26(-12.97%)
Jul 06, 2023 2.547 2.891 1.828 1.984 212,445,376 +0.45(+29.71%)
Jul 05, 2023 0.9279 1.636 0.9000 1.530 152,450,496 +0.62(+68.48%)
Jul 03, 2023 0.9765 1.035 0.9000 0.9081 25,582,232 -0.06(-6.31%)
Jun 30, 2023 1.008 1.030 0.9009 0.9693 31,673,604 -0.07(-7.16%)
Jun 29, 2023 1.080 1.161 0.9495 1.044 42,922,648 +0.05(+5.36%)
Jun 28, 2023 1.116 1.170 0.9000 0.9909 45,231,384 -0.24(-19.52%)
Jun 27, 2023 1.575 1.584 1.215 1.231 47,898,000 -0.33(-21.06%)
Jun 26, 2023 1.480 1.800 1.444 1.560 22,650,844 +0.03(+2.18%)
Jun 23, 2023 1.544 1.681 1.449 1.526 16,571,787 -0.08(-4.83%)
Jun 22, 2023 1.751 1.780 1.533 1.604 26,066,816 -0.19(-10.63%)
Jun 21, 2023 1.620 1.940 1.530 1.795 49,754,436 +0.35(+24.24%)
Jun 20, 2023 2.123 2.158 1.395 1.444 37,794,760 -0.62(-29.91%)
Jun 16, 2023 2.498 2.744 1.976 2.061 32,648,060 -0.29(-12.46%)
Jun 15, 2023 2.025 2.691 1.809 2.354 44,063,612 +0.33(+16.27%)
Jun 14, 2023 2.632 2.637 1.988 2.025 18,952,910 -0.87(-30.02%)
Jun 13, 2023 3.249 3.249 2.863 2.893 10,847,952 -0.58(-16.71%)
Jun 12, 2023 3.775 3.821 3.420 3.474 7,345,317 -0.41(-10.65%)
Jun 09, 2023 4.320 4.419 3.735 3.888 7,808,448 -0.32(-7.69%)
Jun 08, 2023 4.583 4.832 4.133 4.212 6,963,597 -0.45(-9.60%)
Jun 07, 2023 5.037 5.040 4.554 4.659 8,646,050 -0.79(-14.57%)
Jun 06, 2023 5.901 5.901 5.445 5.454 5,298,747 -0.82(-13.06%)
Jun 05, 2023 6.610 6.615 6.124 6.273 3,448,215 -0.45(-6.68%)
Jun 02, 2023 6.521 6.930 6.480 6.722 1,904,505 +0.02(+0.32%)
Jun 01, 2023 6.476 7.128 6.120 6.700 4,380,064 +0.17(+2.55%)
May 31, 2023 6.580 6.821 6.486 6.534 3,004,015 -0.30(-4.37%)
May 30, 2023 7.741 8.011 6.545 6.833 8,538,155 -0.44(-6.05%)
May 26, 2023 8.370 8.379 7.216 7.273 6,194,959 -1.30(-15.21%)
May 25, 2023 6.772 8.909 6.480 8.578 10,182,884 +1.37(+19.06%)
May 24, 2023 7.848 7.853 7.200 7.205 4,841,656 -0.99(-12.03%)
May 23, 2023 8.299 8.415 7.929 8.190 4,649,195 -0.36(-4.23%)
May 22, 2023 9.360 9.360 8.379 8.552 6,993,830 -1.08(-11.20%)
May 19, 2023 9.900 9.945 9.090 9.630 3,884,363 -1.08(-10.08%)
May 18, 2023 11.16 11.25 10.44 10.71 3,109,018 -0.36(-3.25%)
May 17, 2023 10.71 13.41 10.53 11.07 6,353,130 +0.09(+0.82%)
May 16, 2023 11.34 11.43 10.62 10.98 2,413,605 -0.27(-2.40%)
May 15, 2023 11.43 11.52 10.98 11.25 1,636,748 -0.18(-1.57%)
May 12, 2023 12.24 12.33 10.89 11.43 2,379,726 -1.17(-9.29%)
May 11, 2023 13.14 13.23 12.42 12.60 2,096,527 +0.09(+0.72%)
May 10, 2023 12.96 13.23 12.33 12.51 1,273,349 -0.45(-3.47%)
May 09, 2023 12.87 13.05 12.33 12.96 1,706,968 -0.36(-2.70%)
May 08, 2023 14.49 14.58 12.42 13.32 3,154,692 -0.18(-1.33%)
May 05, 2023 13.23 13.77 12.78 13.50 2,127,546 +0.27(+2.04%)
May 04, 2023 13.14 13.95 11.34 13.23 4,913,407 -1.15(-7.98%)
May 03, 2023 19.35 19.80 13.50 14.38 5,128,207 -3.85(-21.11%)
May 02, 2023 17.68 22.50 15.32 18.23 2,380,884 +1.42(+8.43%)
May 01, 2023 18.74 19.30 16.11 16.81 2,138,968 -0.49(-2.86%)
Apr 28, 2023 15.75 18.88 15.19 17.30 2,965,756 +2.02(+13.25%)
Apr 27, 2023 16.88 16.88 14.78 15.28 2,640,316 -2.27(-12.95%)
Apr 26, 2023 19.12 19.35 16.92 17.55 1,873,451 -1.80(-9.30%)
Apr 25, 2023 20.14 20.48 18.00 19.35 1,674,558 -2.25(-10.42%)
Apr 24, 2023 26.01 26.86 20.93 21.60 3,347,229 -1.55(-6.71%)
Apr 21, 2023 24.19 25.43 21.42 23.15 3,214,738 +4.09(+21.49%)
Apr 20, 2023 20.59 20.59 18.00 19.06 913,249 -1.17(-5.78%)
Apr 19, 2023 20.84 20.86 19.12 20.23 1,174,569 -1.04(-4.87%)
Apr 18, 2023 22.50 24.07 20.25 21.26 926,910 -1.75(-7.62%)
Apr 17, 2023 22.16 24.41 21.38 23.02 915,696 +0.49(+2.20%)
Apr 14, 2023 22.84 23.27 22.07 22.52 764,393 -0.88(-3.75%)
Apr 13, 2023 23.45 23.45 22.75 23.40 560,259 -0.34(-1.42%)
Apr 12, 2023 24.93 25.99 23.18 23.74 616,808 -0.99(-4.00%)
Apr 11, 2023 25.07 25.45 24.19 24.73 777,673 +0.59(+2.42%)
Apr 10, 2023 23.42 24.61 22.86 24.14 953,139 +1.28(+5.61%)
Apr 06, 2023 22.55 22.86 21.82 22.86 802,598 +0.11(+0.49%)
Apr 05, 2023 23.58 23.85 21.82 22.75 1,072,304 -0.92(-3.90%)
Apr 04, 2023 23.92 25.88 22.50 23.67 1,145,636 -1.08(-4.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.